Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2830.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02830000 | 2022-05-19 12:35PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 75 | 112.50% |
| AMZN220527C02830000 | 2022-05-19 9:48AM EDT | 2022-05-27 | 0.43 | 0.06 | 0.50 | -0.05 | -10.42% | 1 | 15 | 65.53% |
| AMZN220603C02830000 | 2022-05-18 11:26AM EDT | 2022-06-03 | 1.39 | 0.63 | 1.28 | 0.00 | - | 2 | 6 | 56.49% |
| AMZN220610C02830000 | 2022-05-16 2:31PM EDT | 2022-06-10 | 3.45 | 1.44 | 2.26 | -0.47 | -11.99% | 1 | 10 | 51.51% |
| AMZN220617C02830000 | 2022-05-19 2:04PM EDT | 2022-06-17 | 3.90 | 3.20 | 3.65 | -0.41 | -9.51% | 16 | 107 | 50.08% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02830000 | 2022-05-19 9:32AM EDT | 2022-05-20 | 668.00 | 682.10 | 686.45 | +62.52 | +10.33% | 2 | 14 | 152.64% |
| AMZN220527P02830000 | 2022-05-09 12:23PM EDT | 2022-05-27 | 593.55 | 681.50 | 687.10 | 0.00 | - | - | 0 | 72.34% |
| AMZN220603P02830000 | 2022-05-19 11:23AM EDT | 2022-06-03 | 648.36 | 681.20 | 687.45 | +116.78 | +21.97% | 5 | 6 | 54.54% |
| AMZN220610P02830000 | 2022-05-05 12:42PM EDT | 2022-06-10 | 505.95 | 680.35 | 688.10 | 0.00 | - | 1 | 1 | 59.25% |
| AMZN220617P02830000 | 2022-05-12 11:58AM EDT | 2022-06-17 | 685.01 | 682.55 | 688.15 | 0.00 | - | 3 | 141 | 51.99% |
© 2022 Yahoo. All rights reserved.
